Skip to main content

Brookfield Renewable (TSX: BEP-UN )

31.28 -0.27 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 31.57 31.79 30.94 31.28 258,937 -0.27(-0.86%)
Feb 22, 2024 31.73 31.80 31.10 31.55 233,272 -0.19(-0.60%)
Feb 21, 2024 31.69 32.00 31.54 31.74 235,625 -0.14(-0.44%)
Feb 20, 2024 32.20 32.58 31.60 31.88 151,439 -0.32(-0.99%)
Feb 16, 2024 32.20 0 -0.40(-1.23%)
Feb 15, 2024 31.71 32.69 31.70 32.60 299,438 +1.00(+3.16%)
Feb 14, 2024 31.57 31.79 31.37 31.60 130,874 +0.35(+1.12%)
Feb 13, 2024 31.94 31.97 31.14 31.25 361,350 -1.25(-3.85%)
Feb 12, 2024 31.96 32.81 31.96 32.50 187,953 +0.35(+1.09%)
Feb 09, 2024 32.09 32.68 31.83 32.15 189,819 -0.08(-0.25%)
Feb 08, 2024 33.25 33.25 32.23 32.23 315,077 -1.24(-3.70%)
Feb 07, 2024 33.66 35.10 33.14 33.47 264,238 -0.06(-0.18%)
Feb 06, 2024 33.08 33.76 32.72 33.53 220,465 +0.43(+1.30%)
Feb 05, 2024 33.83 33.83 32.62 33.10 399,364 -1.08(-3.16%)
Feb 02, 2024 34.93 35.00 33.55 34.18 553,532 -0.72(-2.06%)
Feb 01, 2024 35.04 35.32 34.52 34.90 186,269 +0.04(+0.11%)
Jan 31, 2024 35.41 35.80 34.72 34.86 190,782 -0.59(-1.66%)
Jan 30, 2024 35.69 35.79 35.05 35.45 98,801 -0.34(-0.95%)
Jan 29, 2024 34.99 35.94 34.57 35.79 111,673 +0.86(+2.46%)
Jan 26, 2024 35.29 35.42 34.78 34.93 98,528 -0.44(-1.24%)
Jan 25, 2024 35.10 35.38 34.57 35.37 120,852 +0.55(+1.58%)
Jan 24, 2024 35.13 35.24 34.61 34.82 109,356 -0.03(-0.09%)
Jan 23, 2024 34.84 35.19 34.48 34.85 118,366 +0.18(+0.52%)
Jan 22, 2024 34.48 34.96 34.25 34.67 217,599 +0.14(+0.41%)
Jan 19, 2024 34.02 34.71 33.54 34.53 179,872 +0.36(+1.05%)
Jan 18, 2024 33.89 34.60 33.80 34.17 133,111 +0.17(+0.50%)
Jan 17, 2024 34.47 34.57 33.33 34.00 308,093 -0.74(-2.13%)
Jan 16, 2024 34.93 35.18 34.18 34.74 184,248 -0.60(-1.70%)
Jan 15, 2024 34.49 35.42 34.49 35.34 84,548 +0.84(+2.43%)
Jan 12, 2024 35.38 35.70 34.25 34.50 198,026 -0.67(-1.91%)
Jan 11, 2024 36.25 36.42 35.07 35.17 258,096 -1.14(-3.14%)
Jan 10, 2024 36.51 36.76 36.27 36.31 218,784 -0.26(-0.71%)
Jan 09, 2024 36.39 36.73 36.12 36.57 109,546 +0.10(+0.27%)
Jan 08, 2024 35.05 36.51 34.94 36.47 187,370 +1.45(+4.14%)
Jan 05, 2024 34.25 35.35 34.14 35.02 105,510 +0.52(+1.51%)
Jan 04, 2024 34.21 34.70 34.13 34.50 120,592 +0.21(+0.61%)
Jan 03, 2024 34.53 34.57 34.09 34.29 167,638 -0.41(-1.18%)
Jan 02, 2024 34.90 36.00 34.49 34.70 160,290 -0.11(-0.32%)
Dec 29, 2023 34.81 0 +0.04(+0.12%)
Dec 28, 2023 34.71 34.85 34.28 34.77 156,850 -0.01(-0.03%)
Dec 27, 2023 35.33 35.48 34.70 34.78 225,064 -0.71(-2.00%)
Dec 22, 2023 35.49 0 -0.39(-1.09%)
Dec 21, 2023 35.49 36.32 35.49 35.88 157,850 +0.54(+1.53%)
Dec 20, 2023 35.81 36.22 35.32 35.34 203,203 -0.59(-1.64%)
Dec 19, 2023 35.15 36.06 35.15 35.93 299,235 +0.72(+2.04%)
Dec 18, 2023 35.57 36.09 34.66 35.21 198,053 -0.55(-1.54%)
Dec 15, 2023 36.78 36.78 35.64 35.76 695,651 -1.04(-2.83%)
Dec 14, 2023 35.11 37.24 35.11 36.80 415,301 +1.77(+5.05%)
Dec 13, 2023 33.70 35.10 33.47 35.03 390,274 +1.17(+3.46%)
Dec 12, 2023 34.34 34.36 33.69 33.86 238,880 -0.64(-1.86%)
Dec 11, 2023 33.85 34.57 33.57 34.50 294,978 +0.24(+0.70%)
Dec 08, 2023 34.20 34.61 33.94 34.26 237,371 -0.33(-0.95%)
Dec 07, 2023 35.20 35.22 34.51 34.59 188,127 -0.62(-1.76%)
Dec 06, 2023 33.77 35.21 33.77 35.21 216,459 +1.46(+4.33%)
Dec 05, 2023 34.43 34.75 33.75 33.75 229,092 -0.67(-1.95%)
Dec 04, 2023 34.51 35.15 34.41 34.42 194,852 -0.58(-1.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.